Genomictree Inc. (KOSDAQ:228760)
South Korea · Delayed Price · Currency is KRW 25,700
+700 (2.80%)
Nov 20, 2025, 3:30 PM KST
Genomictree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 24,900.00 | 25,500.00 | 24,050.00 | 25,200.00 | - | 5.44% | 137,232 |
| Nov 18, 2025 | 24,200.00 | 24,500.00 | 23,350.00 | 23,900.00 | 23,900.00 | -1.65% | 81,898 |
| Nov 17, 2025 | 23,650.00 | 25,050.00 | 23,000.00 | 24,300.00 | 24,300.00 | - | 119,896 |
| Nov 14, 2025 | 23,500.00 | 25,300.00 | 23,500.00 | 24,300.00 | 24,300.00 | - | 188,889 |
| Nov 13, 2025 | 23,950.00 | 25,250.00 | 23,600.00 | 24,300.00 | 24,300.00 | - | 124,987 |
| Nov 12, 2025 | 23,150.00 | 24,850.00 | 23,050.00 | 24,300.00 | 24,300.00 | 6.35% | 265,210 |
| Nov 11, 2025 | 22,850.00 | 23,350.00 | 22,550.00 | 22,850.00 | 22,850.00 | 2.93% | 106,277 |
| Nov 10, 2025 | 23,000.00 | 23,300.00 | 21,750.00 | 22,200.00 | 22,200.00 | -5.33% | 197,786 |
| Nov 7, 2025 | 23,100.00 | 23,950.00 | 22,500.00 | 23,450.00 | 23,450.00 | -2.70% | 225,494 |
| Nov 6, 2025 | 26,150.00 | 26,650.00 | 22,900.00 | 24,100.00 | 24,100.00 | -10.41% | 626,717 |
| Nov 5, 2025 | 27,300.00 | 27,350.00 | 24,900.00 | 26,900.00 | 26,900.00 | 3.66% | 473,601 |
| Nov 4, 2025 | 22,450.00 | 26,200.00 | 22,450.00 | 25,950.00 | 25,950.00 | 17.16% | 608,206 |
| Nov 3, 2025 | 21,400.00 | 22,200.00 | 20,850.00 | 22,150.00 | 22,150.00 | 5.23% | 185,762 |
| Oct 31, 2025 | 19,680.00 | 21,550.00 | 19,540.00 | 21,050.00 | 21,050.00 | 7.02% | 188,855 |
| Oct 30, 2025 | 20,000.00 | 20,150.00 | 19,670.00 | 19,670.00 | 19,670.00 | -2.38% | 73,267 |
| Oct 29, 2025 | 20,400.00 | 20,450.00 | 19,700.00 | 20,150.00 | 20,150.00 | -1.23% | 101,876 |
| Oct 28, 2025 | 20,200.00 | 20,650.00 | 19,800.00 | 20,400.00 | 20,400.00 | 1.49% | 66,741 |
| Oct 27, 2025 | 19,100.00 | 20,300.00 | 18,900.00 | 20,100.00 | 20,100.00 | 5.73% | 113,424 |
| Oct 24, 2025 | 19,140.00 | 19,490.00 | 18,970.00 | 19,010.00 | 19,010.00 | -0.16% | 65,607 |
| Oct 23, 2025 | 18,950.00 | 19,500.00 | 18,650.00 | 19,040.00 | 19,040.00 | 0.21% | 76,988 |
| Oct 22, 2025 | 19,060.00 | 19,060.00 | 18,600.00 | 19,000.00 | 19,000.00 | 0.32% | 66,633 |
| Oct 21, 2025 | 18,550.00 | 19,110.00 | 18,360.00 | 18,940.00 | 18,940.00 | -1.04% | 150,211 |
| Oct 20, 2025 | 19,310.00 | 19,510.00 | 18,990.00 | 19,140.00 | 19,140.00 | 0.05% | 80,245 |
| Oct 17, 2025 | 19,620.00 | 20,200.00 | 18,990.00 | 19,130.00 | 19,130.00 | -3.77% | 130,620 |
| Oct 16, 2025 | 20,850.00 | 20,850.00 | 19,740.00 | 19,880.00 | 19,880.00 | -2.79% | 109,568 |
| Oct 15, 2025 | 20,050.00 | 20,950.00 | 20,050.00 | 20,450.00 | 20,450.00 | 2.45% | 90,046 |
| Oct 14, 2025 | 19,680.00 | 20,350.00 | 19,670.00 | 19,960.00 | 19,960.00 | 0.30% | 87,385 |
| Oct 13, 2025 | 19,600.00 | 20,150.00 | 19,500.00 | 19,900.00 | 19,900.00 | -1.24% | 98,720 |
| Oct 10, 2025 | 21,100.00 | 21,150.00 | 19,960.00 | 20,150.00 | 20,150.00 | -2.89% | 125,364 |
| Oct 2, 2025 | 20,400.00 | 20,900.00 | 19,510.00 | 20,750.00 | 20,750.00 | 2.72% | 133,290 |
| Oct 1, 2025 | 22,200.00 | 22,350.00 | 19,680.00 | 20,200.00 | 20,200.00 | -8.80% | 294,124 |
| Sep 30, 2025 | 21,450.00 | 22,750.00 | 20,750.00 | 22,150.00 | 22,150.00 | 5.48% | 410,501 |
| Sep 29, 2025 | 21,450.00 | 21,600.00 | 18,070.00 | 21,000.00 | 21,000.00 | -4.76% | 395,775 |
| Sep 26, 2025 | 22,550.00 | 23,000.00 | 21,650.00 | 22,050.00 | 22,050.00 | -2.65% | 146,979 |
| Sep 25, 2025 | 23,800.00 | 23,850.00 | 22,550.00 | 22,650.00 | 22,650.00 | -4.23% | 108,541 |
| Sep 24, 2025 | 24,550.00 | 24,550.00 | 23,400.00 | 23,650.00 | 23,650.00 | -2.27% | 129,124 |
| Sep 23, 2025 | 24,150.00 | 24,450.00 | 23,850.00 | 24,200.00 | 24,200.00 | -0.41% | 83,730 |
| Sep 22, 2025 | 24,250.00 | 24,700.00 | 23,000.00 | 24,300.00 | 24,300.00 | 2.97% | 191,602 |
| Sep 19, 2025 | 23,200.00 | 23,950.00 | 23,050.00 | 23,600.00 | 23,600.00 | 1.72% | 131,565 |
| Sep 18, 2025 | 23,100.00 | 23,550.00 | 22,350.00 | 23,200.00 | 23,200.00 | -0.64% | 213,039 |
| Sep 17, 2025 | 22,000.00 | 24,000.00 | 21,450.00 | 23,350.00 | 23,350.00 | 10.66% | 482,907 |
| Sep 16, 2025 | 21,600.00 | 21,650.00 | 20,550.00 | 21,100.00 | 21,100.00 | -2.31% | 154,098 |
| Sep 15, 2025 | 21,700.00 | 21,850.00 | 21,200.00 | 21,600.00 | 21,600.00 | -3.14% | 136,186 |
| Sep 12, 2025 | 22,300.00 | 22,750.00 | 21,900.00 | 22,300.00 | 22,300.00 | 0.90% | 121,281 |
| Sep 11, 2025 | 21,850.00 | 23,350.00 | 21,600.00 | 22,100.00 | 22,100.00 | 1.14% | 285,457 |
| Sep 10, 2025 | 22,350.00 | 22,350.00 | 21,450.00 | 21,850.00 | 21,850.00 | -0.23% | 89,558 |
| Sep 9, 2025 | 22,200.00 | 22,400.00 | 21,300.00 | 21,900.00 | 21,900.00 | - | 134,805 |
| Sep 8, 2025 | 21,600.00 | 22,150.00 | 21,300.00 | 21,900.00 | 21,900.00 | 4.78% | 228,366 |
| Sep 5, 2025 | 19,900.00 | 21,250.00 | 19,790.00 | 20,900.00 | 20,900.00 | 2.96% | 179,570 |
| Sep 4, 2025 | 21,900.00 | 21,900.00 | 19,970.00 | 20,300.00 | 20,300.00 | -4.69% | 277,881 |